Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Turquoise Hill Resources Ltd (TSX: TRQ )

42.99 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 19, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 0.9500 0.9500 0.9500 0 +0.01(+1.06%)
Dec 30, 2019 0.9600 0.9700 0.9200 0.9400 1,578,397 +0.01(+1.08%)
Dec 27, 2019 0.9100 0.9700 0.8900 0.9300 996,919 +0.06(+6.90%)
Dec 24, 2019 0.8700 0.8700 0.8700 0 -0.03(-3.33%)
Dec 23, 2019 0.9400 0.9400 0.8800 0.9000 1,855,174 +0.01(+1.12%)
Dec 20, 2019 0.8500 0.9700 0.8200 0.8900 30,431,492 +0.02(+2.30%)
Dec 19, 2019 0.8400 0.8700 0.7900 0.8700 2,959,062 +0.04(+4.82%)
Dec 18, 2019 0.9000 0.9000 0.8200 0.8300 2,336,830 -0.06(-6.74%)
Dec 17, 2019 0.9400 0.9400 0.8300 0.8900 2,653,504 -0.07(-7.29%)
Dec 16, 2019 1.030 1.040 0.9300 0.9600 2,892,631 -0.04(-4.00%)
Dec 13, 2019 0.9500 1.030 0.9300 1.000 3,303,814 +0.13(+14.94%)
Dec 12, 2019 0.8100 0.9500 0.8100 0.8700 2,477,300 +0.07(+8.75%)
Dec 11, 2019 0.7900 0.8600 0.7900 0.8000 1,906,697 +0.01(+1.27%)
Dec 10, 2019 0.7200 0.7900 0.7200 0.7900 723,591 +0.05(+6.76%)
Dec 09, 2019 0.8000 0.8000 0.7300 0.7400 1,932,877 -0.05(-6.33%)
Dec 06, 2019 0.7500 0.8200 0.7400 0.7900 1,734,187 +0.03(+3.95%)
Dec 05, 2019 0.6600 0.7700 0.6600 0.7600 2,261,978 +0.11(+16.92%)
Dec 04, 2019 0.6400 0.6600 0.6300 0.6500 506,949 +0.01(+1.56%)
Dec 03, 2019 0.6100 0.6400 0.6000 0.6400 735,721 +0.03(+4.92%)
Dec 02, 2019 0.6200 0.6200 0.6000 0.6100 850,827 +0.00(+0.00%)
Nov 29, 2019 0.6000 0.6300 0.6000 0.6100 475,087 +0.00(+0.00%)
Nov 28, 2019 0.6100 0.6200 0.6000 0.6100 298,553 +0.00(+0.00%)
Nov 27, 2019 0.6000 0.6300 0.6000 0.6100 1,315,625 +0.02(+3.39%)
Nov 26, 2019 0.6200 0.6300 0.5900 0.5900 1,001,730 -0.03(-4.84%)
Nov 25, 2019 0.6100 0.6200 0.5900 0.6200 626,508 +0.02(+3.33%)
Nov 22, 2019 0.6000 0.6200 0.5800 0.6000 894,615 -0.01(-1.64%)
Nov 21, 2019 0.5900 0.6100 0.5700 0.6100 689,723 +0.02(+3.39%)
Nov 20, 2019 0.5700 0.5900 0.5700 0.5900 703,692 +0.02(+3.51%)
Nov 19, 2019 0.5800 0.5800 0.5500 0.5700 682,821 -0.02(-3.39%)
Nov 18, 2019 0.5900 0.6000 0.5800 0.5900 397,741 +0.00(+0.00%)
Nov 15, 2019 0.6200 0.6200 0.5900 0.5900 362,172 -0.03(-4.84%)
Nov 14, 2019 0.6000 0.6200 0.5900 0.6200 372,477 +0.02(+3.33%)
Nov 13, 2019 0.6200 0.6300 0.5900 0.6000 469,655 -0.02(-3.23%)
Nov 12, 2019 0.6200 0.6200 0.5900 0.6200 446,608 +0.00(+0.00%)
Nov 11, 2019 0.6200 0.6200 0.6000 0.6200 253,791 +0.02(+3.33%)
Nov 08, 2019 0.6100 0.6200 0.6000 0.6000 345,838 +0.00(+0.00%)
Nov 07, 2019 0.6000 0.6200 0.6000 0.6000 297,480 +0.01(+1.69%)
Nov 06, 2019 0.6100 0.6100 0.5700 0.5900 1,418,934 -0.03(-4.84%)
Nov 05, 2019 0.5900 0.6200 0.5900 0.6200 468,644 +0.04(+6.90%)
Nov 04, 2019 0.5700 0.6000 0.5700 0.5800 652,978 +0.02(+3.57%)
Nov 01, 2019 0.5500 0.5800 0.5400 0.5600 365,009 +0.02(+3.70%)
Oct 31, 2019 0.6000 0.6000 0.5400 0.5400 1,000,423 -0.06(-10.00%)
Oct 30, 2019 0.5800 0.6000 0.5700 0.6000 619,379 +0.02(+3.45%)
Oct 29, 2019 0.5900 0.6000 0.5800 0.5800 477,783 -0.01(-1.69%)
Oct 28, 2019 0.5800 0.6000 0.5800 0.5900 238,448 +0.01(+1.72%)
Oct 25, 2019 0.5900 0.6000 0.5800 0.5800 356,031 +0.00(+0.00%)
Oct 24, 2019 0.6000 0.6000 0.5800 0.5800 630,210 -0.03(-4.92%)
Oct 23, 2019 0.5900 0.6100 0.5900 0.6100 578,168 +0.01(+1.67%)
Oct 22, 2019 0.6000 0.6000 0.5700 0.6000 412,612 +0.02(+3.45%)
Oct 21, 2019 0.6100 0.6200 0.5700 0.5800 771,850 -0.03(-4.92%)
Oct 18, 2019 0.6000 0.6200 0.6000 0.6100 437,868 +0.02(+3.39%)
Oct 17, 2019 0.6300 0.6300 0.5900 0.5900 736,314 -0.02(-3.28%)
Oct 16, 2019 0.6400 0.6400 0.6000 0.6100 817,777 -0.03(-4.69%)
Oct 15, 2019 0.6300 0.6400 0.6300 0.6400 706,532 +0.01(+1.59%)
Oct 11, 2019 0.6300 0.6300 0.6300 0 +0.05(+8.62%)
Oct 10, 2019 0.5700 0.6000 0.5600 0.5800 1,987,494 +0.02(+3.57%)
Oct 09, 2019 0.5600 0.5700 0.5500 0.5600 556,057 +0.00(+0.00%)
Oct 08, 2019 0.5800 0.6400 0.5500 0.5600 1,012,055 -0.02(-3.45%)
Oct 07, 2019 0.6100 0.6100 0.5700 0.5800 458,102 -0.01(-1.69%)
Oct 04, 2019 0.6000 0.6100 0.5900 0.5900 364,602 -0.01(-1.67%)
Oct 03, 2019 0.6300 0.6300 0.6000 0.6000 1,180,239 -0.04(-6.25%)
Oct 02, 2019 0.6000 0.6400 0.6000 0.6400 439,754 +0.03(+4.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.